KissMeData/006340/price/prices-20250101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160220	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3755	-25	5	-0.66	21922699050	5723881	59.69	3800	3910	3750	4910	2650	3780	3830.36	3.49	-160510	4126	3952	3856	3682	3586	3905	3635	375	1130	500	2410	5	1	74979175	2815	29.11	2.79	12	7.63	129.00	1345.00	5450	20240513	-31.10	1116	20240117	236.47	4095	-8.30	20250116	2950	27.29	20250108	5450	-31.10	20240513	1132	231.71	20240125	8.67	N	006340	500	374 억	2616955	N	N	115	N	N
3	20250124	150220	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3780	0	3	0.00	19890781520	5183828	54.06	3800	3910	3770	4910	2650	3780	3837.14	3.49	-165051	4126	3952	3856	3682	3586	3905	3635	375	1130	500	2410	5	1	74979175	2834	29.30	2.81	12	6.91	129.00	1345.00	5450	20240513	-30.64	1116	20240117	238.71	4095	-7.69	20250116	2950	28.14	20250108	5450	-30.64	20240513	1132	233.92	20240125	8.67	N	006340	500	374 억	2616955	N	N	1432	N	N
4	20250124	140221	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3790	10	2	0.26	18613618670	4846178	50.54	3800	3910	3770	4910	2650	3780	3840.95	3.49	-145825	4126	3952	3856	3682	3586	3905	3635	375	1130	500	2410	5	1	74979175	2842	29.38	2.82	12	6.46	129.00	1345.00	5450	20240513	-30.46	1116	20240117	239.61	4095	-7.45	20250116	2950	28.47	20250108	5450	-30.46	20240513	1132	234.81	20240125	8.67	N	006340	500	374 억	2616955	N	N	1432	N	N
5	20250124	130221	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3800	20	2	0.53	17532883545	4560900	47.56	3800	3910	3770	4910	2650	3780	3844.25	3.49	-142666	4126	3952	3856	3682	3586	3905	3635	375	1130	500	2410	5	1	74979175	2849	29.46	2.83	12	6.08	129.00	1345.00	5450	20240513	-30.28	1116	20240117	240.50	4095	-7.20	20250116	2950	28.81	20250108	5450	-30.28	20240513	1132	235.69	20240125	8.67	N	006340	500	374 억	2616955	N	N	1432	N	N
6	20250124	120220	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3795	15	2	0.40	16471038815	4281616	44.65	3800	3910	3770	4910	2650	3780	3847.01	3.49	-158274	4126	3952	3856	3682	3586	3905	3635	375	1130	500	2410	5	1	74979175	2845	29.42	2.82	12	5.71	129.00	1345.00	5450	20240513	-30.37	1116	20240117	240.05	4095	-7.33	20250116	2950	28.64	20250108	5450	-30.37	20240513	1132	235.25	20240125	8.67	N	006340	500	374 억	2616955	N	N	1432	N	N
7	20250124	110221	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3805	25	2	0.66	14802015590	3841241	40.06	3800	3910	3795	4910	2650	3780	3853.55	3.49	-166858	4126	3952	3856	3682	3586	3905	3635	375	1130	500	2410	5	1	74979175	2853	29.50	2.83	12	5.12	129.00	1345.00	5450	20240513	-30.18	1116	20240117	240.95	4095	-7.08	20250116	2950	28.98	20250108	5450	-30.18	20240513	1132	236.13	20240125	8.67	N	006340	500	374 억	2616955	N	N	1432	N	N
8	20250124	100220	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3830	50	2	1.32	11980648305	3103541	32.36	3800	3910	3795	4910	2650	3780	3860.46	3.49	-49242	4126	3952	3856	3682	3586	3905	3635	375	1130	500	2410	5	1	74979175	2872	29.69	2.85	12	4.14	129.00	1345.00	5450	20240513	-29.72	1116	20240117	243.19	4095	-6.47	20250116	2950	29.83	20250108	5450	-29.72	20240513	1132	238.34	20240125	8.67	N	006340	500	374 억	2616955	N	N	1432	N	N
9	20250124	090221	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3870	90	2	2.38	1147168175	299156	3.12	3800	3890	3795	4910	2650	3780	3835.70	3.49	94241	4126	3952	3856	3682	3586	3905	3635	375	1130	500	2410	5	1	74979175	2902	30.00	2.88	12	0.40	129.00	1345.00	5450	20240513	-28.99	1116	20240117	246.77	4095	-5.49	20250116	2950	31.19	20250108	5450	-28.99	20240513	1132	241.87	20240125	8.67	N	006340	500	374 억	2616955	N	N	1432	N	N
10	20250123	160221	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3780	-140	5	-3.57	36699980910	9388942	97.02	3950	4030	3760	5090	2745	3920	3909.04	3.76	-201389	3996	3957	3916	3877	3836	3977	3897	375	1170	500	2500	5	1	74979175	2834	29.30	2.81	12	12.52	129.00	1345.00	5450	20240513	-30.64	1115	20240116	239.01	4095	-7.69	20250116	2950	28.14	20250108	5450	-30.64	20240513	1132	233.92	20240123	8.69	N	006340	500	374 억	2822013	N	N	1432	N	N
11	20250123	150219	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3805	-115	5	-2.93	34271463725	8747846	90.40	3950	4030	3800	5090	2745	3920	3917.69	3.76	-287902	3996	3957	3916	3877	3836	3977	3897	375	1170	500	2500	5	1	74979175	2853	29.50	2.83	12	11.67	129.00	1345.00	5450	20240513	-30.18	1115	20240116	241.26	4095	-7.08	20250116	2950	28.98	20250108	5450	-30.18	20240513	1132	236.13	20240123	8.69	N	006340	500	374 억	2822013	N	N	1300	N	N
12	20250123	140220	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3830	-90	5	-2.30	32197857870	8204948	84.79	3950	4030	3800	5090	2745	3920	3924.22	3.76	-298746	3996	3957	3916	3877	3836	3977	3897	375	1170	500	2500	5	1	74979175	2872	29.69	2.85	12	10.94	129.00	1345.00	5450	20240513	-29.72	1115	20240116	243.50	4095	-6.47	20250116	2950	29.83	20250108	5450	-29.72	20240513	1132	238.34	20240123	8.69	N	006340	500	374 억	2822013	N	N	1300	N	N
13	20250123	130220	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3840	-80	5	-2.04	31191213880	7942364	82.08	3950	4030	3800	5090	2745	3920	3927.23	3.76	-297393	3996	3957	3916	3877	3836	3977	3897	375	1170	500	2500	5	1	74979175	2879	29.77	2.86	12	10.59	129.00	1345.00	5450	20240513	-29.54	1115	20240116	244.39	4095	-6.23	20250116	2950	30.17	20250108	5450	-29.54	20240513	1132	239.22	20240123	8.69	N	006340	500	374 억	2822013	N	N	1300	N	N
14	20250123	120220	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3845	-75	5	-1.91	28238941280	7169686	74.09	3950	4030	3830	5090	2745	3920	3938.75	3.76	-275788	3996	3957	3916	3877	3836	3977	3897	375	1170	500	2500	5	1	74979175	2883	29.81	2.86	12	9.56	129.00	1345.00	5450	20240513	-29.45	1115	20240116	244.84	4095	-6.11	20250116	2950	30.34	20250108	5450	-29.45	20240513	1132	239.66	20240123	8.69	N	006340	500	374 억	2822013	N	N	1300	N	N
15	20250123	110220	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3905	-15	5	-0.38	26754281005	6785921	70.12	3950	4030	3830	5090	2745	3920	3942.74	3.76	-237617	3996	3957	3916	3877	3836	3977	3897	375	1170	500	2500	5	1	74979175	2928	30.27	2.90	12	9.05	129.00	1345.00	5450	20240513	-28.35	1115	20240116	250.22	4095	-4.64	20250116	2950	32.37	20250108	5450	-28.35	20240513	1132	244.96	20240123	8.69	N	006340	500	374 억	2822013	N	N	1300	N	N
16	20250123	100219	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3865	-55	5	-1.40	23063541410	5831485	60.26	3950	4030	3865	5090	2745	3920	3955.22	3.76	-262254	3996	3957	3916	3877	3836	3977	3897	375	1170	500	2500	5	1	74979175	2898	29.96	2.87	12	7.78	129.00	1345.00	5450	20240513	-29.08	1115	20240116	246.64	4095	-5.62	20250116	2950	31.02	20250108	5450	-29.08	20240513	1132	241.43	20240123	8.69	N	006340	500	374 억	2822013	N	N	1300	N	N
17	20250123	090219	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	4005	85	2	2.17	5174976955	1298540	13.42	3950	4030	3940	5090	2745	3920	3987.06	3.76	187163	3996	3957	3916	3877	3836	3977	3897	375	1170	500	2500	5	1	74979175	3003	31.05	2.98	12	1.73	129.00	1345.00	5450	20240513	-26.51	1115	20240116	259.19	4095	-2.20	20250116	2950	35.76	20250108	5450	-26.51	20240513	1132	253.80	20240123	8.69	N	006340	500	374 억	2822013	N	N	1300	N	N
18	20250122	160219	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3920	-5	5	-0.13	36944612420	9426776	27.97	3890	3955	3875	5100	2750	3925	3919.02	4.02	-194845	4191	4057	3881	3747	3571	4125	3815	375	1175	500	2510	5	1	74979175	2939	30.39	2.91	12	12.57	129.00	1345.00	5450	20240513	-28.07	1115	20240116	251.57	4095	-4.27	20250116	2950	32.88	20250108	5450	-28.07	20240513	1132	246.29	20240123	9.08	N	006340	500	374 억	3016830	N	N	1300	N	N
19	20250122	150218	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3915	-10	5	-0.25	34394515130	8776600	26.04	3890	3955	3875	5100	2750	3925	3918.79	4.02	-140629	4191	4057	3881	3747	3571	4125	3815	375	1175	500	2510	5	1	74979175	2935	30.35	2.91	12	11.71	129.00	1345.00	5450	20240513	-28.17	1115	20240116	251.12	4095	-4.40	20250116	2950	32.71	20250108	5450	-28.17	20240513	1132	245.85	20240123	9.08	N	006340	500	374 억	3016830	N	N	538	N	N
20	20250122	140218	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3930	5	2	0.13	31269296100	7980681	23.68	3890	3955	3875	5100	2750	3925	3918.00	4.02	-32536	4191	4057	3881	3747	3571	4125	3815	375	1175	500	2510	5	1	74979175	2947	30.47	2.92	12	10.64	129.00	1345.00	5450	20240513	-27.89	1115	20240116	252.47	4095	-4.03	20250116	2950	33.22	20250108	5450	-27.89	20240513	1132	247.17	20240123	9.08	N	006340	500	374 억	3016830	N	N	538	N	N
21	20250122	130219	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3920	-5	5	-0.13	28117859425	7178773	21.30	3890	3955	3875	5100	2750	3925	3916.64	4.02	-44629	4191	4057	3881	3747	3571	4125	3815	375	1175	500	2510	5	1	74979175	2939	30.39	2.91	12	9.57	129.00	1345.00	5450	20240513	-28.07	1115	20240116	251.57	4095	-4.27	20250116	2950	32.88	20250108	5450	-28.07	20240513	1132	246.29	20240123	9.08	N	006340	500	374 억	3016830	N	N	538	N	N
22	20250122	120218	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3930	5	2	0.13	25446431145	6499001	19.28	3890	3955	3875	5100	2750	3925	3915.22	4.02	-48925	4191	4057	3881	3747	3571	4125	3815	375	1175	500	2510	5	1	74979175	2947	30.47	2.92	12	8.67	129.00	1345.00	5450	20240513	-27.89	1115	20240116	252.47	4095	-4.03	20250116	2950	33.22	20250108	5450	-27.89	20240513	1132	247.17	20240123	9.08	N	006340	500	374 억	3016830	N	N	538	N	N
23	20250122	110218	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3925	0	3	0.00	22485506525	5743700	17.04	3890	3955	3875	5100	2750	3925	3914.55	4.02	-152581	4191	4057	3881	3747	3571	4125	3815	375	1175	500	2510	5	1	74979175	2943	30.43	2.92	12	7.66	129.00	1345.00	5450	20240513	-27.98	1115	20240116	252.02	4095	-4.15	20250116	2950	33.05	20250108	5450	-27.98	20240513	1132	246.73	20240123	9.08	N	006340	500	374 억	3016830	N	N	538	N	N
24	20250122	100218	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3885	-40	5	-1.02	18828664855	4808382	14.27	3890	3955	3875	5100	2750	3925	3915.52	4.02	-228142	4191	4057	3881	3747	3571	4125	3815	375	1175	500	2510	5	1	74979175	2913	30.12	2.89	12	6.41	129.00	1345.00	5450	20240513	-28.72	1115	20240116	248.43	4095	-5.13	20250116	2950	31.69	20250108	5450	-28.72	20240513	1132	243.20	20240123	9.08	N	006340	500	374 억	3016830	N	N	538	N	N
25	20250122	090219	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3910	-15	5	-0.38	2774529600	712008	2.11	3890	3915	3875	5100	2750	3925	3889.61	4.02	2158	4191	4057	3881	3747	3571	4125	3815	375	1175	500	2510	5	1	74979175	2932	30.31	2.91	12	0.95	129.00	1345.00	5450	20240513	-28.26	1115	20240116	250.67	4095	-4.52	20250116	2950	32.54	20250108	5450	-28.26	20240513	1132	245.41	20240123	9.08	N	006340	500	374 억	3016830	N	N	538	N	N
26	20250121	160218	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3925	250	2	6.80	130392957910	33239360	449.31	3715	4015	3705	4775	2575	3675	3922.84	3.02	474438	3928	3801	3738	3611	3548	3770	3580	375	1100	500	2350	5	1	74979175	2943	30.43	2.92	12	44.33	129.00	1345.00	5450	20240513	-27.98	1115	20240116	252.02	4095	-4.15	20250116	2950	33.05	20250108	5450	-27.98	20240513	1132	246.73	20240123	9.41	N	006340	500	374 억	2262139	N	N	538	N	N
27	20250121	150218	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3905	230	2	6.26	124831858015	31820400	430.13	3715	4015	3705	4775	2575	3675	3923.01	3.02	599679	3928	3801	3738	3611	3548	3770	3580	375	1100	500	2350	5	1	74979175	2928	30.27	2.90	12	42.44	129.00	1345.00	5450	20240513	-28.35	1115	20240116	250.22	4095	-4.64	20250116	2950	32.37	20250108	5450	-28.35	20240513	1132	244.96	20240123	9.41	N	006340	500	374 억	2262139	N	N	8402	N	N
28	20250121	140219	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3875	200	2	5.44	118281490685	30139155	407.41	3715	4015	3705	4775	2575	3675	3924.51	3.02	533502	3928	3801	3738	3611	3548	3770	3580	375	1100	500	2350	5	1	74979175	2905	30.04	2.88	12	40.20	129.00	1345.00	5450	20240513	-28.90	1115	20240116	247.53	4095	-5.37	20250116	2950	31.36	20250108	5450	-28.90	20240513	1132	242.31	20240123	9.41	N	006340	500	374 억	2262139	N	N	8402	N	N
29	20250121	130218	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3900	225	2	6.12	114743165935	29227423	395.08	3715	4015	3705	4775	2575	3675	3925.87	3.02	468129	3928	3801	3738	3611	3548	3770	3580	375	1100	500	2350	5	1	74979175	2924	30.23	2.90	12	38.98	129.00	1345.00	5450	20240513	-28.44	1115	20240116	249.78	4095	-4.76	20250116	2950	32.20	20250108	5450	-28.44	20240513	1132	244.52	20240123	9.41	N	006340	500	374 억	2262139	N	N	8402	N	N
30	20250121	120217	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3875	200	2	5.44	111206733840	28317691	382.78	3715	4015	3705	4775	2575	3675	3927.11	3.02	483634	3928	3801	3738	3611	3548	3770	3580	375	1100	500	2350	5	1	74979175	2905	30.04	2.88	12	37.77	129.00	1345.00	5450	20240513	-28.90	1115	20240116	247.53	4095	-5.37	20250116	2950	31.36	20250108	5450	-28.90	20240513	1132	242.31	20240123	9.41	N	006340	500	374 억	2262139	N	N	8402	N	N
31	20250121	110211	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3925	250	2	6.80	102078147840	25974323	351.11	3715	4015	3705	4775	2575	3675	3929.96	3.02	518392	3928	3801	3738	3611	3548	3770	3580	375	1100	500	2350	5	1	74979175	2943	30.43	2.92	12	34.64	129.00	1345.00	5450	20240513	-27.98	1115	20240116	252.02	4095	-4.15	20250116	2950	33.05	20250108	5450	-27.98	20240513	1132	246.73	20240123	9.41	N	006340	500	374 억	2262139	N	N	8402	N	N
32	20250121	100210	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3860	185	2	5.03	72092926865	18380981	248.46	3715	4015	3705	4775	2575	3675	3922.15	3.02	196223	3928	3801	3738	3611	3548	3770	3580	375	1100	500	2350	5	1	74979175	2894	29.92	2.87	12	24.51	129.00	1345.00	5450	20240513	-29.17	1115	20240116	246.19	4095	-5.74	20250116	2950	30.85	20250108	5450	-29.17	20240513	1132	240.99	20240123	9.41	N	006340	500	374 억	2262139	N	N	8402	N	N
33	20250121	090218	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3710	35	2	0.95	969981900	260915	3.53	3715	3735	3705	4775	2575	3675	3717.63	3.02	-30050	3928	3801	3738	3611	3548	3770	3580	375	1100	500	2350	5	1	74979175	2782	28.76	2.76	12	0.35	129.00	1345.00	5450	20240513	-31.93	1115	20240116	232.74	4095	-9.40	20250116	2950	25.76	20250108	5450	-31.93	20240513	1132	227.74	20240123	9.41	N	006340	500	374 억	2262139	N	N	8402	N	N
34	20250120	160217	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3675	-175	5	-4.55	27095687160	7237779	47.09	3845	3865	3675	5000	2695	3850	3743.61	3.10	-61192	4170	4010	3900	3740	3630	3955	3685	375	1150	500	2460	5	1	74979175	2755	28.49	2.73	12	9.65	129.00	1345.00	5450	20240513	-32.57	1115	20240116	229.60	4095	-10.26	20250116	2950	24.58	20250108	5450	-32.57	20240513	1132	224.65	20240123	9.66	N	006340	500	374 억	2322801	N	N	8402	N	N
35	20250120	150219	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3695	-155	5	-4.03	24966632590	6659318	43.33	3845	3865	3675	5000	2695	3850	3748.85	3.10	-131444	4170	4010	3900	3740	3630	3955	3685	375	1150	500	2460	5	1	74979175	2770	28.64	2.75	12	8.88	129.00	1345.00	5450	20240513	-32.20	1115	20240116	231.39	4095	-9.77	20250116	2950	25.25	20250108	5450	-32.20	20240513	1132	226.41	20240123	9.66	N	006340	500	374 억	2322801	N	N	0	N	N
36	20250120	140218	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3705	-145	5	-3.77	22633794510	6029656	39.23	3845	3865	3675	5000	2695	3850	3753.45	3.10	-142037	4170	4010	3900	3740	3630	3955	3685	375	1150	500	2460	5	1	74979175	2778	28.72	2.75	12	8.04	129.00	1345.00	5450	20240513	-32.02	1115	20240116	232.29	4095	-9.52	20250116	2950	25.59	20250108	5450	-32.02	20240513	1132	227.30	20240123	9.66	N	006340	500	374 억	2322801	N	N	0	N	N
37	20250120	130216	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3735	-115	5	-2.99	20771178370	5529650	35.98	3845	3865	3675	5000	2695	3850	3756.02	3.10	-93594	4170	4010	3900	3740	3630	3955	3685	375	1150	500	2460	5	1	74979175	2800	28.95	2.78	12	7.37	129.00	1345.00	5450	20240513	-31.47	1115	20240116	234.98	4095	-8.79	20250116	2950	26.61	20250108	5450	-31.47	20240513	1132	229.95	20240123	9.66	N	006340	500	374 억	2322801	N	N	0	N	N
38	20250120	120218	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3700	-150	5	-3.90	19271665645	5124880	33.34	3845	3865	3675	5000	2695	3850	3760.09	3.10	-151032	4170	4010	3900	3740	3630	3955	3685	375	1150	500	2460	5	1	74979175	2774	28.68	2.75	12	6.84	129.00	1345.00	5450	20240513	-32.11	1115	20240116	231.84	4095	-9.65	20250116	2950	25.42	20250108	5450	-32.11	20240513	1132	226.86	20240123	9.66	N	006340	500	374 억	2322801	N	N	0	N	N
39	20250120	110218	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3735	-115	5	-2.99	16541512835	4387286	28.55	3845	3865	3690	5000	2695	3850	3770.00	3.10	-148924	4170	4010	3900	3740	3630	3955	3685	375	1150	500	2460	5	1	74979175	2800	28.95	2.78	12	5.85	129.00	1345.00	5450	20240513	-31.47	1115	20240116	234.98	4095	-8.79	20250116	2950	26.61	20250108	5450	-31.47	20240513	1132	229.95	20240123	9.66	N	006340	500	374 억	2322801	N	N	0	N	N
40	20250120	100218	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3765	-85	5	-2.21	10938005205	2881563	18.75	3845	3865	3725	5000	2695	3850	3795.51	3.10	4377	4170	4010	3900	3740	3630	3955	3685	375	1150	500	2460	5	1	74979175	2823	29.19	2.80	12	3.84	129.00	1345.00	5450	20240513	-30.92	1115	20240116	237.67	4095	-8.06	20250116	2950	27.63	20250108	5450	-30.92	20240513	1132	232.60	20240123	9.66	N	006340	500	374 억	2322801	N	N	0	N	N
41	20250120	090218	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3845	-5	5	-0.13	1545074750	402334	2.62	3845	3865	3820	5000	2695	3850	3839.82	3.10	-58660	4170	4010	3900	3740	3630	3955	3685	375	1150	500	2460	5	1	74979175	2883	29.81	2.86	12	0.54	129.00	1345.00	5450	20240513	-29.45	1115	20240116	244.84	4095	-6.11	20250116	2950	30.34	20250108	5450	-29.45	20240513	1132	239.66	20240123	9.66	N	006340	500	374 억	2322801	N	N	0	N	N
42	20250117	160217	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3850	-65	5	-1.66	59408189405	15092323	67.07	4035	4060	3790	5080	2745	3915	3936.57	2.63	384989	4161	4037	3971	3847	3781	4100	3910	375	1165	500	2500	5	1	74979175	2887	29.84	2.86	12	20.13	129.00	1345.00	5450	20240513	-29.36	1115	20240116	245.29	4095	-5.98	20250116	2950	30.51	20250108	5450	-29.36	20240513	1116	244.98	20240117	9.16	N	006340	500	374 억	1970908	N	N	0	N	N
43	20250117	150217	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3845	-70	5	-1.79	56288034195	14280341	63.46	4035	4060	3790	5080	2745	3915	3941.64	2.63	290905	4161	4037	3971	3847	3781	4100	3910	375	1165	500	2500	5	1	74979175	2883	29.81	2.86	12	19.05	129.00	1345.00	5450	20240513	-29.45	1115	20240116	244.84	4095	-6.11	20250116	2950	30.34	20250108	5450	-29.45	20240513	1116	244.53	20240117	9.16	N	006340	500	374 억	1970908	N	N	0	N	N
44	20250117	140218	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3820	-95	5	-2.43	53166705870	13464746	59.84	4035	4060	3790	5080	2745	3915	3948.59	2.63	160554	4161	4037	3971	3847	3781	4100	3910	375	1165	500	2500	5	1	74979175	2864	29.61	2.84	12	17.96	129.00	1345.00	5450	20240513	-29.91	1115	20240116	242.60	4095	-6.72	20250116	2950	29.49	20250108	5450	-29.91	20240513	1116	242.29	20240117	9.16	N	006340	500	374 억	1970908	N	N	0	N	N
45	20250117	130217	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3840	-75	5	-1.92	49217989640	12431773	55.25	4035	4060	3815	5080	2745	3915	3959.05	2.63	191469	4161	4037	3971	3847	3781	4100	3910	375	1165	500	2500	5	1	74979175	2879	29.77	2.86	12	16.58	129.00	1345.00	5450	20240513	-29.54	1115	20240116	244.39	4095	-6.23	20250116	2950	30.17	20250108	5450	-29.54	20240513	1116	244.09	20240117	9.16	N	006340	500	374 억	1970908	N	N	0	N	N
46	20250117	120217	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3890	-25	5	-0.64	42784611520	10758769	47.81	4035	4060	3880	5080	2745	3915	3976.72	2.63	79587	4161	4037	3971	3847	3781	4100	3910	375	1165	500	2500	5	1	74979175	2917	30.16	2.89	12	14.35	129.00	1345.00	5450	20240513	-28.62	1115	20240116	248.88	4095	-5.01	20250116	2950	31.86	20250108	5450	-28.62	20240513	1116	248.57	20240117	9.16	N	006340	500	374 억	1970908	N	N	0	N	N
47	20250117	110217	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3930	15	2	0.38	37960881120	9525735	42.33	4035	4060	3910	5080	2745	3915	3985.09	2.63	33857	4161	4037	3971	3847	3781	4100	3910	375	1165	500	2500	5	1	74979175	2947	30.47	2.92	12	12.70	129.00	1345.00	5450	20240513	-27.89	1115	20240116	252.47	4095	-4.03	20250116	2950	33.22	20250108	5450	-27.89	20240513	1116	252.15	20240117	9.16	N	006340	500	374 억	1970908	N	N	0	N	N
48	20250117	100218	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3965	50	2	1.28	28542690305	7138855	31.72	4035	4060	3945	5080	2745	3915	3998.22	2.63	66066	4161	4037	3971	3847	3781	4100	3910	375	1165	500	2500	5	1	74979175	2973	30.74	2.95	12	9.52	129.00	1345.00	5450	20240513	-27.25	1115	20240116	255.61	4095	-3.17	20250116	2950	34.41	20250108	5450	-27.25	20240513	1116	255.29	20240117	9.16	N	006340	500	374 억	1970908	N	N	0	N	N
49	20250117	090218	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	4020	105	2	2.68	8957702805	2223257	9.88	4035	4060	3990	5080	2745	3915	4029.09	2.63	16569	4161	4037	3971	3847	3781	4100	3910	375	1165	500	2500	5	1	74979175	3014	31.16	2.99	12	2.97	129.00	1345.00	5450	20240513	-26.24	1115	20240116	260.54	4095	-1.83	20250116	2950	36.27	20250108	5450	-26.24	20240513	1116	260.22	20240117	9.16	N	006340	500	374 억	1970908	N	N	0	N	N
50	20250116	160217	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3915	-85	5	-2.12	85719019220	21516282	67.66	3910	4095	3905	5200	2800	4000	3983.96	2.57	49028	4136	4067	3956	3887	3776	4102	3922	375	1200	500	2560	5	1	74979175	2935	30.35	2.91	12	28.70	129.00	1345.00	5450	20240513	-28.17	1115	20240116	251.12	4095	-4.40	20250116	2950	32.71	20250108	5450	-28.17	20240513	1115	251.12	20240116	8.19	N	006340	500	374 억	1925505	N	N	0	N	N
51	20250116	150208	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3935	-65	5	-1.62	82250475200	20632144	64.88	3910	4095	3905	5200	2800	4000	3986.50	2.57	18408	4136	4067	3956	3887	3776	4102	3922	375	1200	500	2560	5	1	74979175	2950	30.50	2.93	12	27.52	129.00	1345.00	5450	20240513	-27.80	1115	20240116	252.91	4095	-3.91	20250116	2950	33.39	20250108	5450	-27.80	20240513	1115	252.91	20240116	8.19	N	006340	500	374 억	1925505	N	N	0	N	N
52	20250116	140217	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3920	-80	5	-2.00	79910786640	20037239	63.01	3910	4095	3905	5200	2800	4000	3988.09	2.57	33156	4136	4067	3956	3887	3776	4102	3922	375	1200	500	2560	5	1	74979175	2939	30.39	2.91	12	26.72	129.00	1345.00	5450	20240513	-28.07	1115	20240116	251.57	4095	-4.27	20250116	2950	32.88	20250108	5450	-28.07	20240513	1115	251.57	20240116	8.19	N	006340	500	374 억	1925505	N	N	0	N	N
53	20250116	130217	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3915	-85	5	-2.12	77457394515	19413058	61.04	3910	4095	3905	5200	2800	4000	3989.95	2.57	39500	4136	4067	3956	3887	3776	4102	3922	375	1200	500	2560	5	1	74979175	2935	30.35	2.91	12	25.89	129.00	1345.00	5450	20240513	-28.17	1115	20240116	251.12	4095	-4.40	20250116	2950	32.71	20250108	5450	-28.17	20240513	1115	251.12	20240116	8.19	N	006340	500	374 억	1925505	N	N	0	N	N
54	20250116	120217	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3940	-60	5	-1.50	73327733940	18361285	57.74	3910	4095	3905	5200	2800	4000	3993.59	2.57	69257	4136	4067	3956	3887	3776	4102	3922	375	1200	500	2560	5	1	74979175	2954	30.54	2.93	12	24.49	129.00	1345.00	5450	20240513	-27.71	1115	20240116	253.36	4095	-3.79	20250116	2950	33.56	20250108	5450	-27.71	20240513	1115	253.36	20240116	8.19	N	006340	500	374 억	1925505	N	N	0	N	N
55	20250116	110217	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3985	-15	5	-0.38	68354368525	17103324	53.78	3910	4095	3905	5200	2800	4000	3996.55	2.57	54151	4136	4067	3956	3887	3776	4102	3922	375	1200	500	2560	5	1	74979175	2988	30.89	2.96	12	22.81	129.00	1345.00	5450	20240513	-26.88	1115	20240116	257.40	4095	-2.69	20250116	2950	35.08	20250108	5450	-26.88	20240513	1115	257.40	20240116	8.19	N	006340	500	374 억	1925505	N	N	0	N	N
56	20250116	100217	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3940	-60	5	-1.50	60532961580	15128369	47.57	3910	4095	3905	5200	2800	4000	4001.29	2.57	49106	4136	4067	3956	3887	3776	4102	3922	375	1200	500	2560	5	1	74979175	2954	30.54	2.93	12	20.18	129.00	1345.00	5450	20240513	-27.71	1115	20240116	253.36	4095	-3.79	20250116	2950	33.56	20250108	5450	-27.71	20240513	1115	253.36	20240116	8.19	N	006340	500	374 억	1925505	N	N	0	N	N
57	20250116	090217	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3925	-75	5	-1.88	4064899915	1036510	3.26	3910	3950	3905	5200	2800	4000	3918.98	2.57	108418	4136	4067	3956	3887	3776	4102	3922	375	1200	500	2560	5	1	74979175	2943	30.43	2.92	12	1.38	129.00	1345.00	5450	20240513	-27.98	1115	20240116	252.02	4050	-3.09	20250113	2950	33.05	20250108	5450	-27.98	20240513	1115	252.02	20240116	8.19	N	006340	500	374 억	1925505	N	N	0	N	N
58	20250115	160217	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	4000	110	2	2.83	120988620925	30784161	93.02	3910	4025	3845	5050	2725	3890	3930.19	3.07	-406544	4066	3977	3861	3772	3656	4022	3817	375	1160	500	2480	5	1	74979175	2999	31.01	2.97	12	41.06	129.00	1345.00	5450	20240513	-26.61	1115	20240116	258.74	4050	-1.23	20250113	2950	35.59	20250108	5450	-26.61	20240513	1115	258.74	20240116	7.20	N	006340	500	374 억	2302621	N	N	5	N	N
59	20250115	150217	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3925	35	2	0.90	94835343835	24208415	73.15	3910	4005	3845	5050	2725	3890	3917.55	3.07	-90081	4066	3977	3861	3772	3656	4022	3817	375	1160	500	2480	5	1	74979175	2943	30.43	2.92	12	32.29	129.00	1345.00	5450	20240513	-27.98	1115	20240116	252.02	4050	-3.09	20250113	2950	33.05	20250108	5450	-27.98	20240513	1115	252.02	20240116	7.20	N	006340	500	374 억	2302621	N	N	5	N	N
60	20250115	140218	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3910	20	2	0.51	85125545835	21729610	65.66	3910	4005	3845	5050	2725	3890	3917.60	3.07	-338156	4066	3977	3861	3772	3656	4022	3817	375	1160	500	2480	5	1	74979175	2932	30.31	2.91	12	28.98	129.00	1345.00	5450	20240513	-28.26	1115	20240116	250.67	4050	-3.46	20250113	2950	32.54	20250108	5450	-28.26	20240513	1115	250.67	20240116	7.20	N	006340	500	374 억	2302621	N	N	5	N	N
61	20250115	130217	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3860	-30	5	-0.77	79788259945	20359293	61.52	3910	4005	3845	5050	2725	3890	3919.13	3.07	-394775	4066	3977	3861	3772	3656	4022	3817	375	1160	500	2480	5	1	74979175	2894	29.92	2.87	12	27.15	129.00	1345.00	5450	20240513	-29.17	1115	20240116	246.19	4050	-4.69	20250113	2950	30.85	20250108	5450	-29.17	20240513	1115	246.19	20240116	7.20	N	006340	500	374 억	2302621	N	N	5	N	N
62	20250115	120217	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3890	0	3	0.00	74652279410	19032896	57.51	3910	4005	3845	5050	2725	3890	3922.42	3.07	-358700	4066	3977	3861	3772	3656	4022	3817	375	1160	500	2480	5	1	74979175	2917	30.16	2.89	12	25.38	129.00	1345.00	5450	20240513	-28.62	1115	20240116	248.88	4050	-3.95	20250113	2950	31.86	20250108	5450	-28.62	20240513	1115	248.88	20240116	7.20	N	006340	500	374 억	2302621	N	N	5	N	N
63	20250115	110217	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3900	10	2	0.26	68247663835	17391581	52.55	3910	4005	3845	5050	2725	3890	3924.35	3.07	-432629	4066	3977	3861	3772	3656	4022	3817	375	1160	500	2480	5	1	74979175	2924	30.23	2.90	12	23.20	129.00	1345.00	5450	20240513	-28.44	1115	20240116	249.78	4050	-3.70	20250113	2950	32.20	20250108	5450	-28.44	20240513	1115	249.78	20240116	7.20	N	006340	500	374 억	2302621	N	N	5	N	N
64	20250115	100216	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3915	25	2	0.64	30859138025	7913640	23.91	3910	3940	3845	5050	2725	3890	3899.59	3.07	-145122	4066	3977	3861	3772	3656	4022	3817	375	1160	500	2480	5	1	74979175	2935	30.35	2.91	12	10.55	129.00	1345.00	5450	20240513	-28.17	1115	20240116	251.12	4050	-3.33	20250113	2950	32.71	20250108	5450	-28.17	20240513	1115	251.12	20240116	7.20	N	006340	500	374 억	2302621	N	N	5	N	N
65	20250115	090217	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3920	30	2	0.77	6443383030	1654439	5.00	3910	3930	3845	5050	2725	3890	3894.85	3.07	-189414	4066	3977	3861	3772	3656	4022	3817	375	1160	500	2480	5	1	74979175	2939	30.39	2.91	12	2.21	129.00	1345.00	5450	20240513	-28.07	1115	20240116	251.57	4050	-3.21	20250113	2950	32.88	20250108	5450	-28.07	20240513	1115	251.57	20240116	7.20	N	006340	500	374 억	2302621	N	N	5	N	N
66	20250114	160215	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3890	-100	5	-2.51	118893109970	30993550	23.78	3885	3950	3745	5180	2795	3990	3835.69	2.34	555965	4556	4272	3766	3482	2976	4415	3625	375	1190	500	2550	5	1	74979175	2917	30.16	2.89	12	41.34	129.00	1345.00	5450	20240513	-28.62	1115	20240116	248.88	4050	-3.95	20250113	2950	31.86	20250108	5450	-28.62	20240513	1115	248.88	20240116	7.04	N	006340	500	374 억	1756912	N	N	5	N	N
67	20250114	150216	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3870	-120	5	-3.01	106938712640	27910823	21.42	3885	3950	3745	5180	2795	3990	3831.06	2.34	1012364	4556	4272	3766	3482	2976	4415	3625	375	1190	500	2550	5	1	74979175	2902	30.00	2.88	12	37.22	129.00	1345.00	5450	20240513	-28.99	1115	20240116	247.09	4050	-4.44	20250113	2950	31.19	20250108	5450	-28.99	20240513	1115	247.09	20240116	7.04	N	006340	500	374 억	1756912	N	N	0	N	N
68	20250114	140216	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3805	-185	5	-4.64	95265942860	24864085	19.08	3885	3950	3745	5180	2795	3990	3831.04	2.34	1283177	4556	4272	3766	3482	2976	4415	3625	375	1190	500	2550	5	1	74979175	2853	29.50	2.83	12	33.16	129.00	1345.00	5450	20240513	-30.18	1115	20240116	241.26	4050	-6.05	20250113	2950	28.98	20250108	5450	-30.18	20240513	1115	241.26	20240116	7.04	N	006340	500	374 억	1756912	N	N	0	N	N
69	20250114	130216	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3825	-165	5	-4.14	89687269065	23399101	17.96	3885	3950	3745	5180	2795	3990	3832.49	2.34	1281114	4556	4272	3766	3482	2976	4415	3625	375	1190	500	2550	5	1	74979175	2868	29.65	2.84	12	31.21	129.00	1345.00	5450	20240513	-29.82	1115	20240116	243.05	4050	-5.56	20250113	2950	29.66	20250108	5450	-29.82	20240513	1115	243.05	20240116	7.04	N	006340	500	374 억	1756912	N	N	0	N	N
70	20250114	120216	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3865	-125	5	-3.13	84870170115	22142820	16.99	3885	3950	3745	5180	2795	3990	3832.38	2.34	1127602	4556	4272	3766	3482	2976	4415	3625	375	1190	500	2550	5	1	74979175	2898	29.96	2.87	12	29.53	129.00	1345.00	5450	20240513	-29.08	1115	20240116	246.64	4050	-4.57	20250113	2950	31.02	20250108	5450	-29.08	20240513	1115	246.64	20240116	7.04	N	006340	500	374 억	1756912	N	N	0	N	N
71	20250114	110217	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3820	-170	5	-4.26	78019850430	20356298	15.62	3885	3950	3745	5180	2795	3990	3832.19	2.34	955158	4556	4272	3766	3482	2976	4415	3625	375	1190	500	2550	5	1	74979175	2864	29.61	2.84	12	27.15	129.00	1345.00	5450	20240513	-29.91	1115	20240116	242.60	4050	-5.68	20250113	2950	29.49	20250108	5450	-29.91	20240513	1115	242.60	20240116	7.04	N	006340	500	374 억	1756912	N	N	0	N	N
72	20250114	100216	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3840	-150	5	-3.76	55080993480	14386816	11.04	3885	3950	3745	5180	2795	3990	3827.82	2.34	780676	4556	4272	3766	3482	2976	4415	3625	375	1190	500	2550	5	1	74979175	2879	29.77	2.86	12	19.19	129.00	1345.00	5450	20240513	-29.54	1115	20240116	244.39	4050	-5.19	20250113	2950	30.17	20250108	5450	-29.54	20240513	1115	244.39	20240116	7.04	N	006340	500	374 억	1756912	N	N	0	N	N
73	20250114	090216	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3925	-65	5	-1.63	9242720370	2369439	1.82	3885	3950	3870	5180	2795	3990	3898.21	2.34	250780	4556	4272	3766	3482	2976	4415	3625	375	1190	500	2550	5	1	74979175	2943	30.43	2.92	12	3.16	129.00	1345.00	5450	20240513	-27.98	1115	20240116	252.02	4050	-3.09	20250113	2950	33.05	20250108	5450	-27.98	20240513	1115	252.02	20240116	7.04	N	006340	500	374 억	1756912	N	N	0	N	N
74	20250113	160214	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3990	825	2	26.07	478521821780	128308790	1890.89	3380	4050	3260	4110	2220	3165	3728.36	5.29	-2208185	3415	3290	3185	3060	2955	3237	3007	375	945	500	2020	5	1	74979175	2992	30.93	2.97	12	171.13	129.00	1345.00	5450	20240513	-26.79	1115	20240116	257.85	4050	-1.48	20250113	2950	35.25	20250108	5450	-26.79	20240513	1115	257.85	20240116	6.92	N	006340	500	374 억	3966094	N	N	140	N	N
75	20250113	150215	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	4000	835	2	26.38	451336722505	121482266	1790.29	3380	4050	3260	4110	2220	3165	3715.25	5.29	-2206545	3415	3290	3185	3060	2955	3237	3007	375	945	500	2020	5	1	74979175	2999	31.01	2.97	12	162.02	129.00	1345.00	5450	20240513	-26.61	1115	20240116	258.74	4050	-1.23	20250113	2950	35.59	20250108	5450	-26.61	20240513	1115	258.74	20240116	6.92	N	006340	500	374 억	3966094	N	N	140	N	N
76	20250113	140213	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3995	830	2	26.22	388079512775	105590945	1556.10	3380	4035	3260	4110	2220	3165	3675.31	5.29	-1752610	3415	3290	3185	3060	2955	3237	3007	375	945	500	2020	5	1	74979175	2995	30.97	2.97	12	140.83	129.00	1345.00	5450	20240513	-26.70	1115	20240116	258.30	4035	-0.99	20250113	2950	35.42	20250108	5450	-26.70	20240513	1115	258.30	20240116	6.92	N	006340	500	374 억	3966094	N	N	140	N	N
77	20250113	130212	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3890	725	2	22.91	315947564355	87277896	1286.22	3380	3945	3260	4110	2220	3165	3620.02	5.29	-1869456	3415	3290	3185	3060	2955	3237	3007	375	945	500	2020	5	1	74979175	2917	30.16	2.89	12	116.40	129.00	1345.00	5450	20240513	-28.62	1115	20240116	248.88	3945	-1.39	20250113	2950	31.86	20250108	5450	-28.62	20240513	1115	248.88	20240116	6.92	N	006340	500	374 억	3966094	N	N	140	N	N
78	20250113	120212	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3665	500	2	15.80	201978164790	57420039	846.20	3380	3715	3260	4110	2220	3165	3517.56	5.29	-1234345	3415	3290	3185	3060	2955	3237	3007	375	945	500	2020	5	1	74979175	2748	28.41	2.72	12	76.58	129.00	1345.00	5450	20240513	-32.75	1115	20240116	228.70	3715	-1.35	20250113	2950	24.24	20250108	5450	-32.75	20240513	1115	228.70	20240116	6.92	N	006340	500	374 억	3966094	N	N	140	N	N
79	20250113	110213	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3545	380	2	12.01	138558790885	40009406	589.62	3380	3645	3260	4110	2220	3165	3463.16	5.29	-1274003	3415	3290	3185	3060	2955	3237	3007	375	945	500	2020	5	1	74979175	2658	27.48	2.64	12	53.36	129.00	1345.00	5450	20240513	-34.95	1115	20240116	217.94	3645	-2.74	20250113	2950	20.17	20250108	5450	-34.95	20240513	1115	217.94	20240116	6.92	N	006340	500	374 억	3966094	N	N	140	N	N
80	20250113	100213	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3405	240	2	7.58	63233316450	18723684	275.93	3380	3470	3260	4110	2220	3165	3377.18	5.29	-1180355	3415	3290	3185	3060	2955	3237	3007	375	945	500	2020	5	1	74979175	2553	26.40	2.53	12	24.97	129.00	1345.00	5450	20240513	-37.52	1115	20240116	205.38	3470	-1.87	20250113	2950	15.42	20250108	5450	-37.52	20240513	1115	205.38	20240116	6.92	N	006340	500	374 억	3966094	N	N	140	N	N
81	20250113	090214	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3395	230	2	7.27	10637403420	3149406	46.41	3380	3445	3320	4110	2220	3165	3377.59	5.29	-360350	3415	3290	3185	3060	2955	3237	3007	375	945	500	2020	5	1	74979175	2546	26.32	2.52	12	4.20	129.00	1345.00	5450	20240513	-37.71	1115	20240116	204.48	3445	-1.45	20250113	2950	15.08	20250108	5450	-37.71	20240513	1115	204.48	20240116	6.92	N	006340	500	374 억	3966094	N	N	140	N	N
82	20250110	160212	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3165	10	2	0.32	19860308000	6229720	41.12	3190	3310	3080	4100	2210	3155	3188.20	5.87	-441633	3508	3331	3158	2981	2808	3420	3070	375	945	500	2010	5	1	74979175	2373	24.53	2.35	12	8.31	129.00	1345.00	5450	20240513	-41.93	1115	20240116	183.86	3335	-5.10	20250109	2950	7.29	20250108	5450	-41.93	20240513	1115	183.86	20240116	6.84	N	006340	500	374 억	4404656	N	N	140	N	N
83	20250110	150212	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3130	-25	5	-0.79	18186431550	5698353	37.62	3190	3310	3080	4100	2210	3155	3191.53	5.87	-443872	3508	3331	3158	2981	2808	3420	3070	375	945	500	2010	5	1	74979175	2347	24.26	2.33	12	7.60	129.00	1345.00	5450	20240513	-42.57	1115	20240116	180.72	3335	-6.15	20250109	2950	6.10	20250108	5450	-42.57	20240513	1115	180.72	20240116	6.84	N	006340	500	374 억	4404656	N	N	0	N	N
84	20250110	140212	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3130	-25	5	-0.79	16827109790	5264480	34.75	3190	3310	3080	4100	2210	3155	3196.35	5.87	-451145	3508	3331	3158	2981	2808	3420	3070	375	945	500	2010	5	1	74979175	2347	24.26	2.33	12	7.02	129.00	1345.00	5450	20240513	-42.57	1115	20240116	180.72	3335	-6.15	20250109	2950	6.10	20250108	5450	-42.57	20240513	1115	180.72	20240116	6.84	N	006340	500	374 억	4404656	N	N	0	N	N
85	20250110	130212	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3085	-70	5	-2.22	16022573360	5005505	33.04	3190	3310	3085	4100	2210	3155	3201.00	5.87	-521584	3508	3331	3158	2981	2808	3420	3070	375	945	500	2010	5	1	74979175	2313	23.91	2.29	12	6.68	129.00	1345.00	5450	20240513	-43.39	1115	20240116	176.68	3335	-7.50	20250109	2950	4.58	20250108	5450	-43.39	20240513	1115	176.68	20240116	6.84	N	006340	500	374 억	4404656	N	N	0	N	N
86	20250110	120212	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3110	-45	5	-1.43	14954824120	4660874	30.77	3190	3310	3105	4100	2210	3155	3208.59	5.87	-400374	3508	3331	3158	2981	2808	3420	3070	375	945	500	2010	5	1	74979175	2332	24.11	2.31	12	6.22	129.00	1345.00	5450	20240513	-42.94	1115	20240116	178.92	3335	-6.75	20250109	2950	5.42	20250108	5450	-42.94	20240513	1115	178.92	20240116	6.84	N	006340	500	374 억	4404656	N	N	0	N	N
87	20250110	110211	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3140	-15	5	-0.48	13901473840	4323880	28.54	3190	3310	3120	4100	2210	3155	3215.05	5.87	-413101	3508	3331	3158	2981	2808	3420	3070	375	945	500	2010	5	1	74979175	2354	24.34	2.33	12	5.77	129.00	1345.00	5450	20240513	-42.39	1115	20240116	181.61	3335	-5.85	20250109	2950	6.44	20250108	5450	-42.39	20240513	1115	181.61	20240116	6.84	N	006340	500	374 억	4404656	N	N	0	N	N
88	20250110	100212	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3125	-30	5	-0.95	12693600040	3938033	26.00	3190	3310	3120	4100	2210	3155	3223.35	5.87	-390567	3508	3331	3158	2981	2808	3420	3070	375	945	500	2010	5	1	74979175	2343	24.22	2.32	12	5.25	129.00	1345.00	5450	20240513	-42.66	1115	20240116	180.27	3335	-6.30	20250109	2950	5.93	20250108	5450	-42.66	20240513	1115	180.27	20240116	6.84	N	006340	500	374 억	4404656	N	N	0	N	N
89	20250110	090213	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3245	90	2	2.85	1130245090	352471	2.33	3190	3255	3170	4100	2210	3155	3206.72	5.87	48579	3508	3331	3158	2981	2808	3420	3070	375	945	500	2010	5	1	74979175	2433	25.16	2.41	12	0.47	129.00	1345.00	5450	20240513	-40.46	1115	20240116	191.03	3335	-2.70	20250109	2950	10.00	20250108	5450	-40.46	20240513	1115	191.03	20240116	6.84	N	006340	500	374 억	4404656	N	N	0	N	N
90	20250109	160211	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3155	120	2	3.95	48067945020	15039221	953.03	3055	3335	2985	3945	2125	3035	3196.22	6.19	-234497	3105	3070	3010	2975	2915	3087	2992	375	910	500	1940	5	1	74979175	2366	24.46	2.35	12	20.06	129.00	1345.00	5450	20240513	-42.11	1115	20240116	182.96	3335	-5.40	20250109	2950	6.95	20250108	5450	-42.11	20240513	1115	182.96	20240116	6.76	N	006340	500	374 억	4637893	N	N	0	N	N
91	20250109	150212	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3165	130	2	4.28	46793471515	14636513	927.51	3055	3335	2985	3945	2125	3035	3197.04	6.19	-320443	3105	3070	3010	2975	2915	3087	2992	375	910	500	1940	5	1	74979175	2373	24.53	2.35	12	19.52	129.00	1345.00	5450	20240513	-41.93	1115	20240116	183.86	3335	-5.10	20250109	2950	7.29	20250108	5450	-41.93	20240513	1115	183.86	20240116	6.76	N	006340	500	374 억	4637893	N	N	0	N	N
92	20250109	140212	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3175	140	2	4.61	44825167915	14014211	888.07	3055	3335	2985	3945	2125	3035	3198.55	6.19	-418594	3105	3070	3010	2975	2915	3087	2992	375	910	500	1940	5	1	74979175	2381	24.61	2.36	12	18.69	129.00	1345.00	5450	20240513	-41.74	1115	20240116	184.75	3335	-4.80	20250109	2950	7.63	20250108	5450	-41.74	20240513	1115	184.75	20240116	6.76	N	006340	500	374 억	4637893	N	N	0	N	N
93	20250109	130212	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3175	140	2	4.61	41717547190	13038615	826.25	3055	3335	2985	3945	2125	3035	3199.54	6.19	-476437	3105	3070	3010	2975	2915	3087	2992	375	910	500	1940	5	1	74979175	2381	24.61	2.36	12	17.39	129.00	1345.00	5450	20240513	-41.74	1115	20240116	184.75	3335	-4.80	20250109	2950	7.63	20250108	5450	-41.74	20240513	1115	184.75	20240116	6.76	N	006340	500	374 억	4637893	N	N	0	N	N
94	20250109	120211	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3175	140	2	4.61	35756570545	11173652	708.07	3055	3335	2985	3945	2125	3035	3200.08	6.19	-273516	3105	3070	3010	2975	2915	3087	2992	375	910	500	1940	5	1	74979175	2381	24.61	2.36	12	14.90	129.00	1345.00	5450	20240513	-41.74	1115	20240116	184.75	3335	-4.80	20250109	2950	7.63	20250108	5450	-41.74	20240513	1115	184.75	20240116	6.76	N	006340	500	374 억	4637893	N	N	0	N	N
95	20250109	110211	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3155	120	2	3.95	32599585050	10175081	644.79	3055	3335	2985	3945	2125	3035	3203.86	6.19	-422544	3105	3070	3010	2975	2915	3087	2992	375	910	500	1940	5	1	74979175	2366	24.46	2.35	12	13.57	129.00	1345.00	5450	20240513	-42.11	1115	20240116	182.96	3335	-5.40	20250109	2950	6.95	20250108	5450	-42.11	20240513	1115	182.96	20240116	6.76	N	006340	500	374 억	4637893	N	N	0	N	N
96	20250109	100211	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3190	155	2	5.11	3233814290	1057762	67.03	3055	3190	2985	3945	2125	3035	3057.22	6.19	84245	3105	3070	3010	2975	2915	3087	2992	375	910	500	1940	5	1	74979175	2392	24.73	2.37	12	1.41	129.00	1345.00	5450	20240513	-41.47	1115	20240116	186.10	3190	0.00	20250109	2950	8.14	20250108	5450	-41.47	20240513	1115	186.10	20240116	6.76	N	006340	500	374 억	4637893	N	N	0	N	N
97	20250109	090212	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3020	-15	5	-0.49	253539120	83519	5.29	3055	3060	3015	3945	2125	3035	3035.71	6.19	-56088	3105	3070	3010	2975	2915	3087	2992	375	910	500	1940	5	1	74979175	2264	23.41	2.25	12	0.11	129.00	1345.00	5450	20240513	-44.59	1115	20240116	170.85	3115	-3.05	20250106	2950	2.37	20250108	5450	-44.59	20240513	1115	170.85	20240116	6.76	N	006340	500	374 억	4637893	N	N	0	N	N
98	20250108	160209	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3035	5	2	0.17	4603875890	1530402	68.22	3020	3045	2950	3935	2125	3030	3008.02	6.09	81708	3113	3071	3048	3006	2983	3060	2995	375	905	500	1930	5	1	74979175	2276	23.53	2.26	12	2.04	129.00	1345.00	5450	20240513	-44.31	1115	20240116	172.20	3115	-2.57	20250106	2950	2.88	20250108	5450	-44.31	20240513	1115	172.20	20240116	6.64	N	006340	500	374 억	4563137	N	N	11	N	N
99	20250108	150210	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3030	0	3	0.00	4162492030	1384631	61.72	3020	3045	2950	3935	2125	3030	3006.18	6.09	62228	3113	3071	3048	3006	2983	3060	2995	375	905	500	1930	5	1	74979175	2272	23.49	2.25	12	1.85	129.00	1345.00	5450	20240513	-44.40	1115	20240116	171.75	3115	-2.73	20250106	2950	2.71	20250108	5450	-44.40	20240513	1115	171.75	20240116	6.64	N	006340	500	374 억	4563137	N	N	11	N	N
100	20250108	140212	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3010	-20	5	-0.66	3551933780	1182509	52.71	3020	3045	2950	3935	2125	3030	3003.68	6.09	-13388	3113	3071	3048	3006	2983	3060	2995	375	905	500	1930	5	1	74979175	2257	23.33	2.24	12	1.58	129.00	1345.00	5450	20240513	-44.77	1115	20240116	169.96	3115	-3.37	20250106	2950	2.03	20250108	5450	-44.77	20240513	1115	169.96	20240116	6.64	N	006340	500	374 억	4563137	N	N	11	N	N
101	20250108	130213	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	2995	-35	5	-1.16	3287699820	1094445	48.79	3020	3045	2950	3935	2125	3030	3003.94	6.09	-38555	3113	3071	3048	3006	2983	3060	2995	375	905	500	1930	5	1	74979175	2246	23.22	2.23	12	1.46	129.00	1345.00	5450	20240513	-45.05	1115	20240116	168.61	3115	-3.85	20250106	2950	1.53	20250108	5450	-45.05	20240513	1115	168.61	20240116	6.64	N	006340	500	374 억	4563137	N	N	11	N	N
102	20250108	120211	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3010	-20	5	-0.66	2889063665	961452	42.86	3020	3045	2950	3935	2125	3030	3004.84	6.09	-2880	3113	3071	3048	3006	2983	3060	2995	375	905	500	1930	5	1	74979175	2257	23.33	2.24	12	1.28	129.00	1345.00	5450	20240513	-44.77	1115	20240116	169.96	3115	-3.37	20250106	2950	2.03	20250108	5450	-44.77	20240513	1115	169.96	20240116	6.64	N	006340	500	374 억	4563137	N	N	11	N	N
103	20250108	110210	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3015	-15	5	-0.50	2610710930	868817	38.73	3020	3045	2950	3935	2125	3030	3004.84	6.09	4812	3113	3071	3048	3006	2983	3060	2995	375	905	500	1930	5	1	74979175	2261	23.37	2.24	12	1.16	129.00	1345.00	5450	20240513	-44.68	1115	20240116	170.40	3115	-3.21	20250106	2950	2.20	20250108	5450	-44.68	20240513	1115	170.40	20240116	6.64	N	006340	500	374 억	4563137	N	N	11	N	N
104	20250108	100210	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	2995	-35	5	-1.16	2106894865	700802	31.24	3020	3045	2950	3935	2125	3030	3006.34	6.09	-7907	3113	3071	3048	3006	2983	3060	2995	375	905	500	1930	5	1	74979175	2246	23.22	2.23	12	0.93	129.00	1345.00	5450	20240513	-45.05	1115	20240116	168.61	3115	-3.85	20250106	2950	1.53	20250108	5450	-45.05	20240513	1115	168.61	20240116	6.64	N	006340	500	374 억	4563137	N	N	11	N	N
105	20250108	090213	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	2975	-55	5	-1.82	327549955	109508	4.88	3020	3020	2950	3935	2125	3030	2990.37	6.09	-32152	3113	3071	3048	3006	2983	3060	2995	375	905	500	1930	5	1	74979175	2231	23.06	2.21	12	0.15	129.00	1345.00	5450	20240513	-45.41	1115	20240116	166.82	3115	-4.49	20250106	2950	0.85	20250108	5450	-45.41	20240513	1115	166.82	20240116	6.64	N	006340	500	374 억	4563137	N	N	11	N	N
106	20250107	160209	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3030	-25	5	-0.82	6738807150	2203628	115.29	3055	3090	3025	3970	2140	3055	3058.10	6.01	50913	3158	3106	3063	3011	2968	3085	2990	375	915	500	1950	5	1	74979175	2272	23.49	2.25	12	2.94	129.00	1345.00	5450	20240513	-44.40	1115	20240116	171.75	3115	-2.73	20250106	2970	2.02	20250102	5450	-44.40	20240513	1115	171.75	20240116	6.57	N	006340	500	374 억	4508263	N	N	11	N	N
107	20250107	150211	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3050	-5	5	-0.16	6058435690	1979510	103.56	3055	3090	3035	3970	2140	3055	3060.57	6.01	68540	3158	3106	3063	3011	2968	3085	2990	375	915	500	1950	5	1	74979175	2287	23.64	2.27	12	2.64	129.00	1345.00	5450	20240513	-44.04	1115	20240116	173.54	3115	-2.09	20250106	2970	2.69	20250102	5450	-44.04	20240513	1115	173.54	20240116	6.57	N	006340	500	374 억	4508263	N	N	239	N	N
108	20250107	140208	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3055	0	3	0.00	4975014015	1625275	85.03	3055	3090	3035	3970	2140	3055	3061.03	6.01	92401	3158	3106	3063	3011	2968	3085	2990	375	915	500	1950	5	1	74979175	2291	23.68	2.27	12	2.17	129.00	1345.00	5450	20240513	-43.94	1115	20240116	173.99	3115	-1.93	20250106	2970	2.86	20250102	5450	-43.94	20240513	1115	173.99	20240116	6.57	N	006340	500	374 억	4508263	N	N	239	N	N
109	20250107	130210	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3060	5	2	0.16	4454297600	1455089	76.13	3055	3090	3035	3970	2140	3055	3061.19	6.01	94824	3158	3106	3063	3011	2968	3085	2990	375	915	500	1950	5	1	74979175	2294	23.72	2.28	12	1.94	129.00	1345.00	5450	20240513	-43.85	1115	20240116	174.44	3115	-1.77	20250106	2970	3.03	20250102	5450	-43.85	20240513	1115	174.44	20240116	6.57	N	006340	500	374 억	4508263	N	N	239	N	N
110	20250107	120210	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3055	0	3	0.00	3190297720	1043370	54.59	3055	3090	3035	3970	2140	3055	3057.69	6.01	11219	3158	3106	3063	3011	2968	3085	2990	375	915	500	1950	5	1	74979175	2291	23.68	2.27	12	1.39	129.00	1345.00	5450	20240513	-43.94	1115	20240116	173.99	3115	-1.93	20250106	2970	2.86	20250102	5450	-43.94	20240513	1115	173.99	20240116	6.57	N	006340	500	374 억	4508263	N	N	239	N	N
111	20250107	110208	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3055	0	3	0.00	2830901900	925688	48.43	3055	3090	3035	3970	2140	3055	3058.16	6.01	-17169	3158	3106	3063	3011	2968	3085	2990	375	915	500	1950	5	1	74979175	2291	23.68	2.27	12	1.23	129.00	1345.00	5450	20240513	-43.94	1115	20240116	173.99	3115	-1.93	20250106	2970	2.86	20250102	5450	-43.94	20240513	1115	173.99	20240116	6.57	N	006340	500	374 억	4508263	N	N	239	N	N
112	20250107	100211	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3055	0	3	0.00	2243111930	733034	38.35	3055	3090	3035	3970	2140	3055	3060.04	6.01	-20913	3158	3106	3063	3011	2968	3085	2990	375	915	500	1950	5	1	74979175	2291	23.68	2.27	12	0.98	129.00	1345.00	5450	20240513	-43.94	1115	20240116	173.99	3115	-1.93	20250106	2970	2.86	20250102	5450	-43.94	20240513	1115	173.99	20240116	6.57	N	006340	500	374 억	4508263	N	N	239	N	N
113	20250107	090210	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3055	0	3	0.00	157282795	51575	2.70	3055	3060	3040	3970	2140	3055	3049.59	6.01	-16931	3158	3106	3063	3011	2968	3085	2990	375	915	500	1950	5	1	74979175	2291	23.68	2.27	12	0.07	129.00	1345.00	5450	20240513	-43.94	1115	20240116	173.99	3115	-1.93	20250106	2970	2.86	20250102	5450	-43.94	20240513	1115	173.99	20240116	6.57	N	006340	500	374 억	4508263	N	N	239	N	N
114	20250106	160208	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3055	5	2	0.16	5688835340	1867070	81.39	3085	3115	3020	3965	2135	3050	3046.93	6.07	-43129	3130	3090	3050	3010	2970	3070	2990	375	915	500	1950	5	1	74979175	2291	23.68	2.27	12	2.49	129.00	1345.00	5450	20240513	-43.94	1115	20240116	173.99	3115	-1.93	20250106	2970	2.86	20250102	5450	-43.94	20240513	1115	173.99	20240116	6.65	N	006340	500	374 억	4551110	N	N	239	N	N
115	20250106	150208	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3050	0	3	0.00	5210766105	1710514	74.57	3085	3115	3020	3965	2135	3050	3046.32	6.07	-35802	3130	3090	3050	3010	2970	3070	2990	375	915	500	1950	5	1	74979175	2287	23.64	2.27	12	2.28	129.00	1345.00	5450	20240513	-44.04	1115	20240116	173.54	3115	-2.09	20250106	2970	2.69	20250102	5450	-44.04	20240513	1115	173.54	20240116	6.65	N	006340	500	374 억	4551110	N	N	170	N	N
116	20250106	140207	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3040	-10	5	-0.33	4651208545	1526602	66.55	3085	3115	3020	3965	2135	3050	3046.77	6.07	-79219	3130	3090	3050	3010	2970	3070	2990	375	915	500	1950	5	1	74979175	2279	23.57	2.26	12	2.04	129.00	1345.00	5450	20240513	-44.22	1115	20240116	172.65	3115	-2.41	20250106	2970	2.36	20250102	5450	-44.22	20240513	1115	172.65	20240116	6.65	N	006340	500	374 억	4551110	N	N	170	N	N
117	20250106	130208	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3045	-5	5	-0.16	4200026805	1378426	60.09	3085	3115	3020	3965	2135	3050	3046.97	6.07	-58121	3130	3090	3050	3010	2970	3070	2990	375	915	500	1950	5	1	74979175	2283	23.60	2.26	12	1.84	129.00	1345.00	5450	20240513	-44.13	1115	20240116	173.09	3115	-2.25	20250106	2970	2.53	20250102	5450	-44.13	20240513	1115	173.09	20240116	6.65	N	006340	500	374 억	4551110	N	N	170	N	N
118	20250106	120208	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3040	-10	5	-0.33	3887894590	1275746	55.62	3085	3115	3020	3965	2135	3050	3047.55	6.07	-53453	3130	3090	3050	3010	2970	3070	2990	375	915	500	1950	5	1	74979175	2279	23.57	2.26	12	1.70	129.00	1345.00	5450	20240513	-44.22	1115	20240116	172.65	3115	-2.41	20250106	2970	2.36	20250102	5450	-44.22	20240513	1115	172.65	20240116	6.65	N	006340	500	374 억	4551110	N	N	170	N	N
119	20250106	110208	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3035	-15	5	-0.49	3490422760	1144944	49.91	3085	3115	3020	3965	2135	3050	3048.55	6.07	-81081	3130	3090	3050	3010	2970	3070	2990	375	915	500	1950	5	1	74979175	2276	23.53	2.26	12	1.53	129.00	1345.00	5450	20240513	-44.31	1115	20240116	172.20	3115	-2.57	20250106	2970	2.19	20250102	5450	-44.31	20240513	1115	172.20	20240116	6.65	N	006340	500	374 억	4551110	N	N	170	N	N
120	20250106	100207	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3045	-5	5	-0.16	2577950420	844016	36.79	3085	3115	3020	3965	2135	3050	3054.39	6.07	-88460	3130	3090	3050	3010	2970	3070	2990	375	915	500	1950	5	1	74979175	2283	23.60	2.26	12	1.13	129.00	1345.00	5450	20240513	-44.13	1115	20240116	173.09	3115	-2.25	20250106	2970	2.53	20250102	5450	-44.13	20240513	1115	173.09	20240116	6.65	N	006340	500	374 억	4551110	N	N	170	N	N
121	20250106	090205	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3070	20	2	0.66	638657635	206918	9.02	3085	3115	3060	3965	2135	3050	3086.56	6.07	11470	3130	3090	3050	3010	2970	3070	2990	375	915	500	1950	5	1	74979175	2302	23.80	2.28	12	0.28	129.00	1345.00	5450	20240513	-43.67	1115	20240116	175.34	3115	-1.44	20250106	2970	3.37	20250102	5450	-43.67	20240513	1115	175.34	20240116	6.65	N	006340	500	374 억	4551110	N	N	170	N	N
122	20250103	160207	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3050	0	3	0.00	6866018865	2256678	86.35	3080	3090	3010	3965	2135	3050	3042.50	6.05	17423	3150	3100	3035	2985	2920	3125	3010	375	915	500	1950	5	1	74979175	2287	23.64	2.27	12	3.01	129.00	1345.00	5450	20240513	-44.04	1115	20240116	173.54	3090	-1.29	20250103	2970	2.69	20250102	5450	-44.04	20240513	1115	173.54	20240116	6.83	N	006340	500	374 억	4535103	N	N	170	N	N
123	20250103	150207	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3055	5	2	0.16	6456354465	2122313	81.21	3080	3090	3010	3965	2135	3050	3042.13	6.05	37586	3150	3100	3035	2985	2920	3125	3010	375	915	500	1950	5	1	74979175	2291	23.68	2.27	12	2.83	129.00	1345.00	5450	20240513	-43.94	1115	20240116	173.99	3090	-1.13	20250103	2970	2.86	20250102	5450	-43.94	20240513	1115	173.99	20240116	6.83	N	006340	500	374 억	4535103	N	N	103	N	N
124	20250103	140207	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3040	-10	5	-0.33	5710317860	1877353	71.83	3080	3090	3010	3965	2135	3050	3041.68	6.05	19536	3150	3100	3035	2985	2920	3125	3010	375	915	500	1950	5	1	74979175	2279	23.57	2.26	12	2.50	129.00	1345.00	5450	20240513	-44.22	1115	20240116	172.65	3090	-1.62	20250103	2970	2.36	20250102	5450	-44.22	20240513	1115	172.65	20240116	6.83	N	006340	500	374 억	4535103	N	N	103	N	N
125	20250103	130207	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3040	-10	5	-0.33	5042952320	1657314	63.42	3080	3090	3010	3965	2135	3050	3042.84	6.05	-1160	3150	3100	3035	2985	2920	3125	3010	375	915	500	1950	5	1	74979175	2279	23.57	2.26	12	2.21	129.00	1345.00	5450	20240513	-44.22	1115	20240116	172.65	3090	-1.62	20250103	2970	2.36	20250102	5450	-44.22	20240513	1115	172.65	20240116	6.83	N	006340	500	374 억	4535103	N	N	103	N	N
126	20250103	120207	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3035	-15	5	-0.49	4682807835	1538674	58.88	3080	3090	3010	3965	2135	3050	3043.40	6.05	-8644	3150	3100	3035	2985	2920	3125	3010	375	915	500	1950	5	1	74979175	2276	23.53	2.26	12	2.05	129.00	1345.00	5450	20240513	-44.31	1115	20240116	172.20	3090	-1.78	20250103	2970	2.19	20250102	5450	-44.31	20240513	1115	172.20	20240116	6.83	N	006340	500	374 억	4535103	N	N	103	N	N
127	20250103	110207	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3020	-30	5	-0.98	4287910235	1408087	53.88	3080	3090	3010	3965	2135	3050	3045.20	6.05	-30915	3150	3100	3035	2985	2920	3125	3010	375	915	500	1950	5	1	74979175	2264	23.41	2.25	12	1.88	129.00	1345.00	5450	20240513	-44.59	1115	20240116	170.85	3090	-2.27	20250103	2970	1.68	20250102	5450	-44.59	20240513	1115	170.85	20240116	6.83	N	006340	500	374 억	4535103	N	N	103	N	N
128	20250103	100207	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3045	-5	5	-0.16	2873500005	941440	36.02	3080	3090	3025	3965	2135	3050	3052.24	6.05	19648	3150	3100	3035	2985	2920	3125	3010	375	915	500	1950	5	1	74979175	2283	23.60	2.26	12	1.26	129.00	1345.00	5450	20240513	-44.13	1115	20240116	173.09	3090	-1.46	20250103	2970	2.53	20250102	5450	-44.13	20240513	1115	173.09	20240116	6.83	N	006340	500	374 억	4535103	N	N	103	N	N
129	20250103	090207	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3070	20	2	0.66	374174760	122014	4.67	3080	3090	3050	3965	2135	3050	3066.77	6.05	-35476	3150	3100	3035	2985	2920	3125	3010	375	915	500	1950	5	1	74979175	2302	23.80	2.28	12	0.16	129.00	1345.00	5450	20240513	-43.67	1115	20240116	175.34	3090	-0.65	20250103	2970	3.37	20250102	5450	-43.67	20240513	1115	175.34	20240116	6.83	N	006340	500	374 억	4535103	N	N	103	N	N
130	20250102	160206	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3050	75	2	2.52	7773663255	2550622	134.79	2970	3085	2970	3865	2085	2975	3047.84	5.85	148783	3075	3025	2990	2940	2905	3007	2922	375	890	500	1900	5	1	74979175	2287	23.64	2.27	12	3.40	129.00	1345.00	5450	20240513	-44.04	1115	20240116	173.54	3085	-1.13	20250102	2970	2.69	20250102	5450	-44.04	20240513	1115	173.54	20240116	6.72	N	006340	500	374 억	4386717	N	N	103	N	N
131	20250102	150207	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3045	70	2	2.35	7089919715	2326110	122.92	2970	3085	2970	3865	2085	2975	3048.07	5.85	155912	3075	3025	2990	2940	2905	3007	2922	375	890	500	1900	5	1	74979175	2283	23.60	2.26	12	3.10	129.00	1345.00	5450	20240513	-44.13	1115	20240116	173.09	3085	-1.30	20250102	2970	2.53	20250102	5450	-44.13	20240513	1115	173.09	20240116	6.72	N	006340	500	374 억	4386717	N	N	0	N	N
132	20250102	140205	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3060	85	2	2.86	6233517905	2045623	108.10	2970	3085	2970	3865	2085	2975	3047.36	5.85	168417	3075	3025	2990	2940	2905	3007	2922	375	890	500	1900	5	1	74979175	2294	23.72	2.28	12	2.73	129.00	1345.00	5450	20240513	-43.85	1115	20240116	174.44	3085	-0.81	20250102	2970	3.03	20250102	5450	-43.85	20240513	1115	174.44	20240116	6.72	N	006340	500	374 억	4386717	N	N	0	N	N
133	20250102	130206	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3075	100	2	3.36	5115296135	1681831	88.88	2970	3080	2970	3865	2085	2975	3041.63	5.85	159155	3075	3025	2990	2940	2905	3007	2922	375	890	500	1900	5	1	74979175	2306	23.84	2.29	12	2.24	129.00	1345.00	5450	20240513	-43.58	1115	20240116	175.78	3080	-0.16	20250102	2970	3.54	20250102	5450	-43.58	20240513	1115	175.78	20240116	6.72	N	006340	500	374 억	4386717	N	N	0	N	N
134	20250102	120206	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3055	80	2	2.69	3954308035	1303141	68.86	2970	3070	2970	3865	2085	2975	3034.59	5.85	149423	3075	3025	2990	2940	2905	3007	2922	375	890	500	1900	5	1	74979175	2291	23.68	2.27	12	1.74	129.00	1345.00	5450	20240513	-43.94	1115	20240116	173.99	3070	-0.49	20250102	2970	2.86	20250102	5450	-43.94	20240513	1115	173.99	20240116	6.72	N	006340	500	374 억	4386717	N	N	0	N	N
135	20250102	110159	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	3050	75	2	2.52	2989839790	987032	52.16	2970	3065	2970	3865	2085	2975	3029.30	5.85	144379	3075	3025	2990	2940	2905	3007	2922	375	890	500	1900	5	1	74979175	2287	23.64	2.27	12	1.32	129.00	1345.00	5450	20240513	-44.04	1115	20240116	173.54	3065	-0.49	20250102	2970	2.69	20250102	5450	-44.04	20240513	1115	173.54	20240116	6.72	N	006340	500	374 억	4386717	N	N	0	N	N
136	20250102	100206	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	2970	-5	5	-0.17	246766810	82898	4.38	2970	3005	2970	3865	2085	2975	2976.82	5.85	-13433	3075	3025	2990	2940	2905	3007	2922	375	890	500	1900	5	1	74979175	2227	23.02	2.21	12	0.11	129.00	1345.00	5450	20240513	-45.50	1115	20240116	166.37	3005	-1.16	20250102	2970	0.00	20250102	5450	-45.50	20240513	1115	166.37	20240116	6.72	N	006340	500	374 억	4386717	N	N	0	N	N
137	20250102	090205	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	2975	0	3	0.00	0	0	0.00	0	0	0	3865	2085	2975	0.00	5.85	0	3075	3025	2990	2940	2905	3007	2922	375	890	500	1900	5	1	74979175	2231	23.06	2.21	12	0.00	129.00	1345.00	5450	20240513	-45.41	1115	20240116	166.82	0	0.00	0	0	0.00	0	5450	-45.41	20240513	1115	166.82	20240116	6.72	N	006340	500	374 억	4386717	N	N	0	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History